Quantcast

Nuveen Connecticut Quality Municipal Income Fund Common Stock Historical Stock Prices

NTC 
$11.67
*  
unch
unch
Get NTC Alerts
*Delayed - data as of Jan. 17, 2019 10:47 ET  -  Find a broker to begin trading NTC now
Exchange:NYSE

Community Rating:
View:    NTC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:47 11.67 11.69 11.66 11.67 7,901
01/16/2019 11.66 11.69 11.65 11.67 16,420
01/15/2019 11.61 11.68 11.61 11.67 27,192
01/14/2019 11.64 11.67 11.64 11.65 137,861
01/11/2019 11.66 11.69 11.66 11.69 13,500
01/10/2019 11.63 11.67 11.63 11.64 51,009
01/09/2019 11.59 11.62 11.562 11.61 33,786
01/08/2019 11.54 11.59 11.54 11.5893 26,491
01/07/2019 11.5 11.5536 11.5 11.5319 45,577
01/04/2019 11.45 11.483 11.4 11.46 40,198
01/03/2019 11.4 11.4597 11.3993 11.45 20,832
01/02/2019 11.22 11.39 11.22 11.3893 35,404
12/31/2018 11.23 11.2839 11.2234 11.26 44,474
12/28/2018 11.2 11.23 11.17 11.23 111,682
12/27/2018 11.17 11.22 11.12 11.22 71,695
12/26/2018 11.18 11.189 11.13 11.13 13,079
12/24/2018 11.14 11.17 11.12 11.15 23,273
12/21/2018 11.13 11.19 11.13 11.17 50,521
12/20/2018 11.22 11.23 11.17 11.1733 86,848
12/19/2018 11.18 11.21 11.18 11.2 32,575
12/18/2018 11.21 11.21 11.17 11.18 63,192
12/17/2018 11.211 11.23 11.21 11.215 48,374
12/14/2018 11.25 11.25 11.2 11.25 66,624
12/13/2018 11.29 11.29 11.24 11.25 30,220
12/12/2018 11.32 11.34 11.27 11.32 35,968
12/11/2018 11.34 11.35 11.3 11.31 72,985
12/10/2018 11.35 11.3553 11.33 11.34 26,514
12/07/2018 11.311 11.35 11.2933 11.32 56,874
12/06/2018 11.27 11.34 11.27 11.31 53,522
12/04/2018 11.25 11.311 11.25 11.31 151,534
12/03/2018 11.17 11.27 11.17 11.26 52,273
11/30/2018 11.17 11.24 11.16 11.23 54,619
11/29/2018 11.18 11.24 11.16 11.16 95,980
11/28/2018 11.09 11.16 11.09 11.15 91,211
11/27/2018 11.15 11.16 11.12 11.125 47,702
11/26/2018 11.15 11.188 11.1005 11.14 21,711
11/23/2018 11.12 11.15 11.12 11.15 5,123
11/21/2018 11.11 11.11 11.09 11.11 49,141
11/20/2018 11.115 11.13 11.09 11.09 47,300
11/19/2018 11.12 11.17 11.1 11.14 30,225
11/16/2018 11.14 11.16 11.12 11.13 59,203
11/15/2018 11.17 11.17 11.12 11.13 13,835
11/14/2018 11.15 11.16 11.12 11.16 38,668
11/13/2018 11.18 11.19 11.16 11.19 25,180
11/12/2018 11.2 11.2 11.16 11.179 12,876
11/09/2018 11.18 11.18 11.15 11.1799 3,218
11/08/2018 11.08 11.17 11.08 11.16 29,545
11/07/2018 11.1 11.1454 11.061 11.13 25,914
11/06/2018 11.1 11.1 11.077 11.1 71,479
11/05/2018 11.1205 11.1205 11.01 11.1 125,187
11/02/2018 11.17 11.17 11.07 11.079 20,673
11/01/2018 11.21 11.21 11.0993 11.12 33,979
10/31/2018 11.17 11.2 11.11 11.14 11,180
10/30/2018 11.18 11.22 11.16 11.16 10,252
10/29/2018 11.17 11.2236 11.17 11.22 3,155
10/26/2018 11.3 11.3 11.17 11.17 3,015
10/25/2018 11.19 11.2332 11.13 11.2332 15,304
10/24/2018 11.22 11.22 11.2 11.2037 7,652
10/23/2018 11.15 11.1779 11.11 11.171 9,948
10/22/2018 11.15 11.18 11.15 11.18 6,298
10/19/2018 11.13 11.1794 11.13 11.16 7,993
10/18/2018 11.14 11.1949 11.13 11.14 7,296
10/17/2018 11.22 11.22 11.17 11.18 6,961
10/16/2018 11.12 11.16 11.1 11.16 27,092
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio